8.90p-0.32 (-3.47%)07 Jun 2024, 16:37
Hummingbird Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 9.75p | 9.90p | 9.50p | 9.70p | 166,886 |
May 13, 2024 | 10.10p | 10.14p | 9.55p | 9.75p | 637,766 |
May 10, 2024 | 9.85p | 10.26p | 9.70p | 10.00p | 441,178 |
May 9, 2024 | 9.85p | 10.20p | 9.70p | 9.80p | 581,136 |
May 8, 2024 | 10.10p | 10.50p | 9.70p | 10.00p | 1,560,048 |
May 7, 2024 | 9.35p | 11.00p | 9.20p | 10.10p | 2,707,084 |
May 3, 2024 | 8.90p | 10.00p | 9.00p | 9.22p | 1,208,015 |
May 2, 2024 | 9.00p | 9.29p | 8.50p | 9.00p | 758,168 |
May 1, 2024 | 8.00p | 9.39p | 7.90p | 9.02p | 3,874,407 |
Apr 30, 2024 | 8.25p | 8.20p | 7.50p | 8.00p | 910,605 |
Apr 29, 2024 | 8.25p | 8.80p | 7.90p | 8.02p | 2,134,886 |
Apr 26, 2024 | 7.25p | 8.11p | 7.01p | 8.10p | 1,941,226 |
Apr 25, 2024 | 7.25p | 8.00p | 7.00p | 7.00p | 1,813,784 |
Apr 24, 2024 | 7.50p | 7.50p | 7.00p | 7.25p | 922,737 |
Apr 23, 2024 | 7.50p | 8.00p | 7.00p | 7.50p | 170,369 |
Apr 22, 2024 | 6.75p | 8.00p | 6.89p | 7.50p | 1,277,413 |
Apr 19, 2024 | 7.00p | 7.50p | 6.50p | 6.75p | 486,628 |
Apr 18, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 2,022,752 |
Apr 17, 2024 | 7.00p | 7.30p | 6.60p | 6.90p | 841,869 |
Apr 16, 2024 | 6.75p | 7.96p | 6.50p | 7.00p | 4,369,325 |
Apr 15, 2024 | 8.00p | 8.50p | 6.00p | 6.80p | 4,661,237 |
Apr 12, 2024 | 8.25p | 8.50p | 7.50p | 8.30p | 1,094,822 |
Apr 11, 2024 | 8.60p | 8.80p | 7.50p | 7.80p | 1,211,326 |
Apr 10, 2024 | 7.95p | 9.00p | 7.70p | 8.60p | 2,252,964 |
Apr 9, 2024 | 7.45p | 8.42p | 7.50p | 7.95p | 1,369,053 |
Apr 8, 2024 | 6.85p | 7.55p | 6.50p | 7.30p | 2,239,004 |
Apr 5, 2024 | 7.25p | 7.90p | 6.60p | 6.92p | 1,512,137 |
Apr 4, 2024 | 6.85p | 7.50p | 6.83p | 7.25p | 909,574 |
Apr 3, 2024 | 6.95p | 7.70p | 6.70p | 6.70p | 1,577,226 |
Apr 2, 2024 | 5.40p | 7.50p | 5.00p | 6.95p | 5,161,834 |
Mar 28, 2024 | 4.75p | 5.80p | 4.80p | 5.64p | 1,662,233 |
Mar 27, 2024 | 5.80p | 6.00p | 5.00p | 5.70p | 1,303,953 |
Mar 26, 2024 | 6.00p | 6.00p | 5.00p | 5.70p | 2,227,026 |
Mar 25, 2024 | 5.70p | 6.30p | 5.50p | 5.88p | 1,627,028 |
Mar 22, 2024 | 5.95p | 6.50p | 5.50p | 5.80p | 2,581,370 |
Mar 21, 2024 | 6.75p | 6.99p | 5.50p | 5.92p | 7,847,446 |
Mar 20, 2024 | 7.75p | 8.20p | 4.05p | 6.50p | 31,786,125 |
Mar 19, 2024 | 7.85p | 8.40p | 7.50p | 8.00p | 3,494,691 |
Mar 18, 2024 | 10.50p | 10.95p | 7.50p | 8.10p | 7,463,890 |
Mar 15, 2024 | 10.50p | 11.00p | 10.22p | 11.00p | 350,652 |
Mar 14, 2024 | 10.50p | 11.00p | 10.27p | 10.80p | 145,241 |
Mar 13, 2024 | 10.75p | 11.00p | 10.56p | 11.00p | 478,918 |
Mar 12, 2024 | 11.50p | 11.19p | 10.12p | 10.70p | 845,248 |
Mar 11, 2024 | 11.25p | 12.00p | 11.02p | 11.50p | 1,078,651 |
Mar 8, 2024 | 10.90p | 11.95p | 10.50p | 11.50p | 981,384 |
Mar 7, 2024 | 10.25p | 11.58p | 10.00p | 10.90p | 2,388,650 |
Mar 6, 2024 | 9.75p | 10.45p | 9.32p | 10.25p | 2,548,515 |
Mar 5, 2024 | 9.40p | 10.00p | 9.49p | 9.80p | 1,604,477 |
Mar 4, 2024 | 9.15p | 10.00p | 8.97p | 9.40p | 2,066,345 |
Mar 1, 2024 | 9.10p | 9.44p | 8.80p | 9.15p | 2,383,412 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Great Portland Estates PLC | 339.50 | 2.26 |
Ferrexpo PLC | 46.00 | 2.22 |
Essentra PLC | 171.40 | 1.90 |
Compass Group PLC | 2,240.00 | 1.73 |
Pearson PLC | 961.80 | 1.63 |
Chemring Group PLC | 384.00 | 1.59 |
Fallers
Company | Price | % Chg |
---|---|---|
C&C Group PLC | 156.40 | -7.57 |
Endeavour Mining PLC | 1,652.00 | -5.98 |
Fresnillo PLC | 559.00 | -5.73 |
Ip Group PLC | 49.85 | -4.50 |
Prudential PLC | 731.60 | -4.01 |
Centamin PLC | 115.10 | -3.76 |
Risers/fallers data from previous trading day.